ZROZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	65.70	66.16	65.36	66.12	66.12	2.10%	404,736
Jun 11, 2025	64.44	65.21	64.39	64.76	64.76	0.17%	261,136
Jun 10, 2025	64.92	65.07	64.25	64.65	64.65	0.83%	138,192
Jun 9, 2025	63.69	64.38	63.53	64.12	64.12	-0.22%	221,960
Jun 6, 2025	64.62	64.89	64.05	64.26	64.26	-1.68%	584,985
Jun 5, 2025	65.52	65.82	65.03	65.36	65.36	0.31%	217,784
Jun 4, 2025	64.36	65.45	64.15	65.16	65.16	2.71%	527,987
Jun 3, 2025	64.05	64.34	63.25	63.44	63.44	-0.02%	187,784
Jun 2, 2025	63.74	63.92	63.09	63.45	63.45	-1.64%	253,689
May 30, 2025	64.37	64.93	64.14	64.51	64.51	-0.32%	249,668
May 29, 2025	64.21	64.80	64.00	64.72	64.72	1.75%	442,875
May 28, 2025	63.76	63.95	63.21	63.61	63.61	-0.97%	199,903
May 27, 2025	63.73	64.59	63.40	64.23	64.23	2.51%	571,372
May 23, 2025	62.73	62.90	62.29	62.66	62.66	0.30%	456,293
May 22, 2025	61.26	62.56	61.00	62.47	62.47	0.63%	666,120
May 21, 2025	62.92	63.49	61.80	62.08	62.08	-2.91%	1,035,341
May 20, 2025	64.00	64.21	63.50	63.94	63.94	-1.51%	391,806
May 19, 2025	63.27	65.00	63.19	64.92	64.92	-0.52%	798,677
May 16, 2025	65.77	65.85	65.03	65.26	65.26	0.63%	412,658
May 15, 2025	64.10	65.23	64.10	64.85	64.85	1.28%	353,221
May 14, 2025	64.50	64.69	63.83	64.03	64.03	-1.00%	558,868
May 13, 2025	64.88	65.10	64.19	64.68	64.68	-0.86%	769,844
May 12, 2025	65.39	65.91	65.06	65.24	65.24	-1.20%	361,440
May 9, 2025	66.00	66.31	65.72	66.03	66.03	0.03%	239,538
May 8, 2025	67.10	67.20	65.92	66.01	66.01	-1.49%	278,475
May 7, 2025	67.02	67.44	66.85	67.01	67.01	0.84%	175,486
May 6, 2025	65.55	66.58	65.37	66.45	66.45	0.29%	231,326
May 5, 2025	66.30	66.49	65.70	66.26	66.26	-0.97%	183,994
May 2, 2025	66.66	67.26	66.66	66.91	66.91	-1.56%	504,120
May 1, 2025	68.54	68.65	67.42	67.97	67.97	-0.98%	217,541
Apr 30, 2025	69.07	69.42	68.09	68.64	68.64	-1.41%	750,324
Apr 29, 2025	68.71	69.72	68.57	69.62	69.62	1.06%	356,317
Apr 28, 2025	67.88	68.98	67.81	68.89	68.89	1.12%	95,948
Apr 25, 2025	68.20	68.47	67.83	68.13	68.13	0.81%	116,116
Apr 24, 2025	67.15	67.64	66.90	67.58	67.58	1.92%	306,216
Apr 23, 2025	68.48	68.70	66.20	66.31	66.31	1.70%	288,844
Apr 22, 2025	65.66	65.93	65.12	65.20	65.20	0.73%	206,757
Apr 21, 2025	65.33	65.83	64.59	64.73	64.73	-2.71%	443,199
Apr 17, 2025	67.33	67.48	66.15	66.53	66.53	-1.60%	280,491
Apr 16, 2025	67.14	67.94	66.63	67.61	67.61	0.43%	1,732,083
Apr 15, 2025	66.36	67.64	66.20	67.32	67.32	0.58%	479,412
Apr 14, 2025	66.86	67.45	66.04	66.93	66.93	0.33%	663,064
Apr 11, 2025	64.70	67.09	63.89	66.71	66.71	1.97%	1,474,750
Apr 10, 2025	67.08	67.62	65.31	65.42	65.42	-4.83%	1,089,227
Apr 9, 2025	66.78	68.86	64.72	68.74	68.74	1.28%	1,281,983
Apr 8, 2025	69.04	70.48	67.72	67.87	67.87	-3.04%	959,876
Apr 7, 2025	72.08	72.44	69.50	70.00	70.00	-4.87%	1,198,651
Apr 4, 2025	74.40	75.06	73.58	73.58	73.58	2.05%	1,106,191
Apr 3, 2025	73.13	73.40	72.10	72.10	72.10	0.25%	693,483
Apr 2, 2025	73.27	73.27	71.04	71.92	71.92	-0.18%	283,746